Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Water Service Group Holding (NY: CWT )

53.49 +0.84 (+1.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.863 10.04 9.753 9.997 110,928 +0.10(+1.00%)
Mar 30, 2004 9.700 9.934 9.647 9.898 104,420 +0.20(+2.04%)
Mar 29, 2004 9.739 9.866 9.651 9.700 91,402 -0.07(-0.72%)
Mar 26, 2004 9.789 9.817 9.736 9.771 70,179 -0.05(-0.54%)
Mar 25, 2004 9.665 9.824 9.647 9.824 102,722 +0.19(+1.98%)
Mar 24, 2004 9.714 9.718 9.612 9.633 73,575 -0.08(-0.84%)
Mar 23, 2004 9.753 9.778 9.683 9.714 91,119 -0.02(-0.22%)
Mar 22, 2004 9.962 9.962 9.721 9.736 159,601 -0.23(-2.27%)
Mar 19, 2004 10.24 10.24 9.955 9.962 84,894 -0.26(-2.52%)
Mar 18, 2004 10.36 10.38 10.21 10.22 61,406 -0.13(-1.23%)
Mar 17, 2004 10.30 10.35 10.28 10.35 71,311 +0.06(+0.55%)
Mar 16, 2004 10.26 10.30 10.20 10.29 75,838 +0.04(+0.34%)
Mar 15, 2004 10.53 10.53 10.25 10.26 83,479 -0.28(-2.62%)
Mar 12, 2004 10.41 10.53 10.20 10.53 65,368 +0.16(+1.50%)
Mar 11, 2004 10.41 10.50 10.34 10.38 69,330 +0.02(+0.20%)
Mar 10, 2004 10.60 10.60 10.35 10.35 62,821 -0.24(-2.30%)
Mar 09, 2004 10.30 10.60 10.28 10.60 131,303 +0.31(+3.06%)
Mar 08, 2004 10.39 10.42 10.27 10.28 52,351 -0.07(-0.68%)
Mar 05, 2004 10.28 10.42 10.23 10.35 70,745 +0.11(+1.03%)
Mar 04, 2004 10.28 10.28 10.13 10.25 75,838 -0.05(-0.48%)
Mar 03, 2004 10.24 10.38 10.12 10.30 70,462 +0.06(+0.55%)
Mar 02, 2004 10.33 10.38 10.23 10.24 151,677 -0.13(-1.23%)
Mar 01, 2004 10.41 10.47 10.32 10.37 66,783 -0.04(-0.37%)
Feb 27, 2004 10.41 10.55 10.40 10.41 57,445 -0.04(-0.34%)
Feb 26, 2004 10.34 10.48 10.34 10.44 53,766 +0.05(+0.44%)
Feb 25, 2004 10.46 10.50 10.27 10.40 68,764 -0.04(-0.37%)
Feb 24, 2004 10.23 10.51 10.23 10.44 132,152 +0.23(+2.29%)
Feb 23, 2004 10.39 10.42 10.18 10.20 84,045 -0.17(-1.67%)
Feb 20, 2004 10.21 10.39 10.07 10.38 88,007 +0.22(+2.19%)
Feb 19, 2004 10.34 10.40 10.15 10.15 78,102 -0.18(-1.78%)
Feb 18, 2004 10.46 10.46 10.20 10.34 73,009 -0.07(-0.71%)
Feb 17, 2004 10.12 10.44 10.09 10.41 86,026 +0.34(+3.40%)
Feb 13, 2004 10.39 10.39 10.04 10.07 57,445 -0.32(-3.10%)
Feb 12, 2004 10.40 10.40 10.27 10.39 62,538 -0.01(-0.14%)
Feb 11, 2004 10.35 10.40 10.28 10.40 64,802 +0.05(+0.48%)
Feb 10, 2004 10.07 10.35 10.06 10.35 83,196 +0.28(+2.81%)
Feb 09, 2004 9.912 10.10 9.859 10.07 65,085 +0.17(+1.75%)
Feb 06, 2004 9.736 9.979 9.736 9.898 136,113 +0.13(+1.30%)
Feb 05, 2004 9.665 9.856 9.654 9.771 165,261 +0.14(+1.47%)
Feb 04, 2004 10.26 10.26 9.630 9.630 173,750 -0.72(-7.00%)
Feb 03, 2004 10.10 10.44 10.08 10.35 179,693 +0.24(+2.38%)
Feb 02, 2004 10.07 10.17 9.930 10.11 89,422 +0.05(+0.46%)
Jan 30, 2004 9.824 10.09 9.824 10.07 88,856 +0.21(+2.11%)
Jan 29, 2004 9.849 10.00 9.718 9.859 180,825 +0.10(+1.01%)
Jan 28, 2004 10.21 10.23 9.718 9.760 123,945 -0.46(-4.50%)
Jan 27, 2004 10.44 10.45 10.21 10.22 102,722 -0.26(-2.46%)
Jan 26, 2004 10.27 10.48 10.22 10.48 102,722 +0.14(+1.37%)
Jan 23, 2004 10.18 10.34 10.11 10.34 98,477 +0.12(+1.21%)
Jan 22, 2004 10.20 10.25 10.15 10.21 75,273 -0.01(-0.10%)
Jan 21, 2004 10.28 10.32 10.18 10.22 61,406 -0.06(-0.58%)
Jan 20, 2004 9.895 10.28 9.842 10.28 131,586 +0.37(+3.74%)
Jan 16, 2004 10.23 10.23 9.912 9.912 150,546 -0.31(-3.08%)
Jan 15, 2004 10.30 10.33 10.16 10.23 184,220 -0.11(-1.06%)
Jan 14, 2004 10.41 10.42 10.28 10.34 73,292 -0.07(-0.68%)
Jan 13, 2004 10.25 10.44 10.18 10.41 156,488 +0.09(+0.86%)
Jan 12, 2004 10.09 10.32 10.02 10.32 128,190 +0.25(+2.46%)
Jan 09, 2004 10.00 10.07 10.00 10.07 128,756 +0.05(+0.46%)
Jan 08, 2004 9.937 10.05 9.916 10.03 114,041 +0.09(+0.92%)
Jan 07, 2004 9.774 9.944 9.774 9.934 77,253 +0.16(+1.63%)
Jan 06, 2004 9.888 9.895 9.774 9.774 75,555 -0.08(-0.86%)
Jan 05, 2004 9.806 9.891 9.778 9.859 99,609 +0.05(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.